iShares V PLC - iShares France Govt Bond UCITS ETF EUR (Dist) - IFRB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	125.92	126.26	126.26	126.26	125.92	150
September 05, 2025	125.97	125.93	125.93	126.06	125.72	435
September 04, 2025	125.32	125.7	125.7	125.73	124.76	937
September 03, 2025	124.83	125.21	125.21	125.25	124.83	597
September 02, 2025	125.1	124.8	124.8	125.1	124.76	154
September 01, 2025	125.11	125.24	125.24	125.31	125.11	688
August 29, 2025	125.71	125.38	125.38	125.71	125.38	935
August 28, 2025	125.48	125.56	125.56	125.63	125.48	98
August 27, 2025	126.35	125.38	125.38	126.35	125.25	395
August 26, 2025	125.07	125.49	125.49	125.55	125.07	457
August 22, 2025	126.01	126.37	126.37	126.37	126.01	1,452
August 21, 2025	125.94	125.78	125.78	125.94	125.78	0
August 20, 2025	126.15	126.17	126.17	126.17	126.15	2,500
August 19, 2025	125.8	125.93	125.93	125.93	125.8	0
August 18, 2025	125.83	125.74	125.74	125.83	125.74	3,000
August 15, 2025	125.84	125.77	125.77	125.85	125.77	6,275
August 14, 2025	126.66	126.51	126.51	126.98	126.51	3,068
August 13, 2025	126.96	126.82	126.82	126.96	126.35	177
August 12, 2025	126.35	126.12	126.12	126.35	126.05	502
August 11, 2025	126.93	126.52	126.52	126.93	126.52	0
August 08, 2025	126.91	126.64	126.64	126.91	126.64	6
August 07, 2025	126.97	127.02	127.02	127.08	126.86	1,576
August 06, 2025	126.94	126.97	126.97	126.99	126.94	188
August 05, 2025	126.94	127.18	127.18	127.29	126.94	1,462
August 04, 2025	126.83	127.14	127.14	127.14	126.83	0
August 01, 2025	126.55	126.67	126.67	126.74	126.13	1,001
July 31, 2025	126.5	126.6	126.6	126.73	126.5	471
July 30, 2025	126.28	126.46	126.46	126.46	126.28	231
July 29, 2025	126.58	126.61	126.61	126.61	126.58	57
July 28, 2025	126.58	126.54	126.54	126.65	126.3	863
July 25, 2025	126.25	126.25	126.25	126.25	126.25	0
July 24, 2025	126.66	126.43	126.43	126.68	126.38	3,675
July 23, 2025	127.1	127.24	127.24	127.24	127.1	2,990
July 22, 2025	127.15	127.25	127.25	127.25	127.15	2
July 21, 2025	126.72	126.95	126.95	127	126.55	1,923
July 18, 2025	126.18	126.2	126.2	126.26	126.18	12,557
July 17, 2025	126.15	126.35	126.35	126.35	126.14	1,839
July 16, 2025	126.17	126.22	126.22	126.39	126.17	42
July 15, 2025	126.24	126.02	126.02	126.34	126.02	1,774
July 14, 2025	125.15	125.9	125.9	126.75	125.15	269
July 11, 2025	126.16	126.01	126.01	126.16	126.01	248
July 10, 2025	126.73	126.18	126.18	126.73	126.18	1,844
July 09, 2025	126.45	126.5	126.5	126.51	126.45	1,878
July 08, 2025	126.7	126.52	126.52	126.7	126.43	2,517
July 07, 2025	126.97	126.79	126.79	126.97	126.79	342
July 04, 2025	127.25	127.24	127.24	127.25	127.24	42
July 03, 2025	126.91	127.14	127.14	127.19	126.87	3,291
July 02, 2025	127.13	126.76	126.76	127.13	126.74	4,433
July 01, 2025	127.27	127.36	127.36	127.49	127.27	859
June 30, 2025	127.2	127.1	127.1	127.3	127.1	2,863
June 27, 2025	127.41	127.07	127.07	127.41	127.07	2,383
June 26, 2025	127.37	127.28	127.28	127.37	127.28	0
June 25, 2025	127.74	127.06	127.06	127.74	127.06	208
June 24, 2025	127.14	127.36	127.36	127.36	127.14	14
June 23, 2025	127.11	127.45	127.45	127.45	127	3,166
June 20, 2025	127.33	127.29	127.29	127.33	127.29	4
June 19, 2025	127.36	126.96	126.96	127.36	126.96	2
June 18, 2025	127.37	127.52	127.52	127.52	127.37	3
June 17, 2025	127.26	127.26	127.26	127.26	127.26	0
June 16, 2025	127.06	127.46	127.46	127.46	126.99	748

iShares V PLC - iShares France Govt Bond UCITS ETF EUR (Dist) (IFRB.L) LSE